Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.176 9.369 9.170 9.369 63,110 +0.14(+1.46%)
Oct 26, 2012 9.305 9.234 9.234 9.234 106,471 -0.08(-0.82%)
Oct 25, 2012 9.581 9.581 9.226 9.310 113,778 -0.23(-2.43%)
Oct 24, 2012 9.541 9.614 9.536 9.541 62,532 +0.00(+0.00%)
Oct 23, 2012 9.906 9.909 9.492 9.541 151,994 -0.40(-4.07%)
Oct 19, 2012 9.951 9.975 9.911 9.946 14,327 +0.04(+0.45%)
Oct 18, 2012 9.975 9.980 9.872 9.901 25,494 -0.04(-0.45%)
Oct 17, 2012 9.916 9.984 9.916 9.946 25,244 +0.03(+0.35%)
Oct 16, 2012 9.857 10.000 9.827 9.911 108,509 +0.09(+0.90%)
Oct 15, 2012 9.985 9.985 9.651 9.823 63,485 -0.11(-1.14%)
Oct 12, 2012 9.936 9.938 9.887 9.936 26,903 +0.02(+0.25%)
Oct 11, 2012 9.645 9.936 9.645 9.911 56,113 +0.23(+2.39%)
Oct 10, 2012 10.15 10.15 9.615 9.679 158,844 -0.46(-4.51%)
Oct 09, 2012 10.13 10.14 10.10 10.14 14,739 -0.01(-0.07%)
Oct 08, 2012 10.12 10.14 10.11 10.14 25,143 +0.04(+0.39%)
Oct 05, 2012 10.10 10.12 10.09 10.10 29,152 -0.04(-0.39%)
Oct 04, 2012 10.18 10.18 10.09 10.14 18,132 +0.01(+0.09%)
Oct 03, 2012 10.12 10.16 10.11 10.13 36,267 +0.00(+0.03%)
Oct 02, 2012 10.12 10.13 10.12 10.13 9,742 +0.01(+0.12%)
Oct 01, 2012 10.07 10.13 10.06 10.12 33,484 +0.08(+0.79%)
Sep 28, 2012 9.912 10.06 9.912 10.04 68,785 +0.08(+0.84%)
Sep 27, 2012 9.941 9.966 9.907 9.956 31,364 +0.01(+0.10%)
Sep 26, 2012 9.917 9.946 9.888 9.946 21,056 +0.02(+0.20%)
Sep 25, 2012 9.907 9.961 9.907 9.927 31,846 +0.02(+0.25%)
Sep 24, 2012 9.883 9.902 9.873 9.902 33,770 +0.01(+0.15%)
Sep 21, 2012 9.907 9.907 9.785 9.888 16,554 -0.01(-0.10%)
Sep 20, 2012 9.927 9.927 9.873 9.897 19,775 -0.01(-0.10%)
Sep 19, 2012 9.819 9.931 9.819 9.908 16,549 +0.04(+0.40%)
Sep 18, 2012 9.888 9.888 9.859 9.868 18,929 -0.04(-0.44%)
Sep 17, 2012 9.951 9.951 9.886 9.912 37,570 +0.04(+0.37%)
Sep 14, 2012 9.858 9.884 9.849 9.876 37,202 +0.03(+0.33%)
Sep 13, 2012 9.853 9.858 9.815 9.844 25,193 -0.01(-0.10%)
Sep 12, 2012 9.804 9.853 9.790 9.853 45,474 +0.05(+0.50%)
Sep 11, 2012 9.785 9.844 9.770 9.804 40,560 +0.05(+0.50%)
Sep 10, 2012 9.736 9.780 9.736 9.756 34,573 -0.06(-0.65%)
Sep 07, 2012 9.770 9.824 9.770 9.819 33,071 +0.05(+0.50%)
Sep 06, 2012 9.765 9.804 9.751 9.770 13,506 -0.01(-0.10%)
Sep 05, 2012 9.780 9.785 9.765 9.780 24,768 +0.01(+0.15%)
Sep 04, 2012 9.760 9.800 9.716 9.765 72,074 +0.05(+0.50%)
Aug 31, 2012 9.682 9.716 9.682 9.716 38,849 +0.05(+0.50%)
Aug 30, 2012 9.614 9.697 9.614 9.668 27,595 +0.01(+0.09%)
Aug 29, 2012 9.634 9.668 9.624 9.659 11,509 -0.01(-0.09%)
Aug 27, 2012 9.678 9.682 9.668 9.668 35,188 +0.00(+0.00%)
Aug 24, 2012 9.619 9.668 9.605 9.668 45,045 +0.03(+0.35%)
Aug 23, 2012 9.648 9.678 9.619 9.634 27,972 -0.03(-0.30%)
Aug 22, 2012 9.653 9.678 9.614 9.663 17,099 +0.02(+0.25%)
Aug 21, 2012 9.644 9.687 9.614 9.639 16,176 -0.02(-0.20%)
Aug 20, 2012 9.595 9.687 9.595 9.658 40,623 +0.05(+0.51%)
Aug 17, 2012 9.639 9.668 9.571 9.610 14,392 -0.03(-0.30%)
Aug 16, 2012 9.658 9.658 9.542 9.639 34,386 -0.02(-0.20%)
Aug 15, 2012 9.678 9.678 9.561 9.658 34,777 +0.00(+0.05%)
Aug 14, 2012 9.653 9.667 9.639 9.653 42,712 +0.03(+0.30%)
Aug 13, 2012 9.663 9.663 9.595 9.624 19,947 -0.06(-0.60%)
Aug 10, 2012 9.629 9.682 9.629 9.682 19,248 +0.02(+0.25%)
Aug 09, 2012 9.636 9.677 9.619 9.658 6,840 +0.04(+0.40%)
Aug 08, 2012 9.678 9.678 9.610 9.619 16,254 -0.06(-0.60%)
Aug 07, 2012 9.658 9.678 9.639 9.678 9,006 +0.03(+0.26%)
Aug 06, 2012 9.629 9.668 9.585 9.653 35,097 +0.02(+0.19%)
Aug 03, 2012 9.629 9.658 9.576 9.634 34,990 +0.00(+0.05%)
Aug 02, 2012 9.561 9.639 9.561 9.629 35,002 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.